Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tractor Supply (NQ: TSCO )

273.50 -1.99 (-0.72%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.840 8.927 8.690 8.874 1,272,850 +0.10(+1.09%)
Jun 29, 2004 8.817 8.934 8.762 8.779 1,642,783 -0.04(-0.46%)
Jun 28, 2004 8.817 8.929 8.802 8.819 2,052,772 -0.01(-0.07%)
Jun 25, 2004 8.524 8.951 8.467 8.825 3,193,672 +0.34(+4.00%)
Jun 24, 2004 8.395 8.514 8.393 8.486 1,182,370 +0.05(+0.58%)
Jun 23, 2004 8.333 8.448 8.312 8.437 818,564 +0.07(+0.79%)
Jun 22, 2004 8.267 8.373 8.187 8.371 878,884 +0.16(+1.96%)
Jun 21, 2004 8.134 8.327 8.117 8.210 803,955 +0.01(+0.18%)
Jun 18, 2004 8.015 8.223 7.994 8.195 1,166,347 +0.11(+1.36%)
Jun 17, 2004 8.074 8.146 8.000 8.085 680,016 -0.06(-0.68%)
Jun 16, 2004 8.059 8.157 8.030 8.140 577,283 +0.02(+0.24%)
Jun 15, 2004 8.034 8.189 7.981 8.121 1,000,938 +0.12(+1.46%)
Jun 14, 2004 8.028 8.078 7.913 8.004 1,228,553 -0.06(-0.74%)
Jun 10, 2004 8.138 8.276 8.042 8.064 949,100 -0.10(-1.20%)
Jun 09, 2004 8.350 8.350 8.159 8.161 909,044 -0.13(-1.51%)
Jun 08, 2004 8.053 8.339 8.028 8.286 1,441,558 +0.18(+2.28%)
Jun 07, 2004 7.977 8.110 7.924 8.102 1,269,080 +0.18(+2.33%)
Jun 04, 2004 8.034 8.093 7.909 7.917 957,112 -0.04(-0.51%)
Jun 03, 2004 8.159 8.187 7.958 7.958 1,268,138 -0.26(-3.18%)
Jun 02, 2004 8.348 8.352 8.042 8.219 1,260,127 -0.07(-0.79%)
Jun 01, 2004 8.212 8.320 8.117 8.284 1,452,397 +0.11(+1.32%)
May 28, 2004 8.093 8.185 8.015 8.176 790,760 +0.04(+0.52%)
May 27, 2004 8.085 8.206 8.013 8.134 1,056,546 +0.10(+1.27%)
May 26, 2004 8.151 8.194 7.958 8.032 1,358,618 -0.13(-1.64%)
May 25, 2004 7.830 8.223 7.745 8.165 2,236,560 +0.38(+4.94%)
May 24, 2004 7.701 7.809 7.682 7.781 1,491,511 +0.10(+1.33%)
May 21, 2004 7.563 7.705 7.459 7.680 1,510,832 +0.19(+2.52%)
May 20, 2004 7.624 7.633 7.399 7.491 1,490,569 -0.07(-0.93%)
May 19, 2004 7.610 7.873 7.533 7.561 1,871,340 +0.01(+0.20%)
May 18, 2004 7.514 7.692 7.452 7.546 1,338,354 +0.10(+1.28%)
May 17, 2004 7.514 7.546 7.268 7.450 2,109,793 -0.15(-1.93%)
May 14, 2004 7.703 7.781 7.512 7.597 1,362,388 -0.08(-1.10%)
May 13, 2004 7.635 7.822 7.450 7.682 2,090,001 +0.05(+0.61%)
May 12, 2004 7.743 7.743 7.374 7.635 2,388,303 -0.10(-1.24%)
May 11, 2004 7.457 7.830 7.457 7.730 2,858,612 +0.39(+5.38%)
May 10, 2004 7.629 7.629 7.083 7.336 4,117,797 -0.32(-4.24%)
May 07, 2004 8.076 8.295 7.650 7.660 3,016,482 -0.51(-6.26%)
May 06, 2004 8.312 8.339 8.000 8.172 1,641,369 -0.18(-2.13%)
May 05, 2004 8.371 8.488 8.333 8.350 1,248,817 +0.04(+0.43%)
May 04, 2004 8.119 8.350 8.072 8.314 1,681,897 +0.25(+3.05%)
May 03, 2004 8.303 8.359 7.985 8.068 3,259,647 -0.20(-2.39%)
Apr 30, 2004 8.395 8.435 8.238 8.265 2,335,523 -0.14(-1.62%)
Apr 29, 2004 8.732 8.741 8.393 8.401 1,299,240 -0.28(-3.27%)
Apr 28, 2004 8.779 8.881 8.596 8.685 1,109,797 -0.16(-1.82%)
Apr 27, 2004 8.783 8.849 8.711 8.847 1,316,206 +0.05(+0.58%)
Apr 26, 2004 9.031 9.072 8.774 8.796 769,554 -0.21(-2.36%)
Apr 23, 2004 9.118 9.118 8.891 9.008 910,458 -0.06(-0.70%)
Apr 22, 2004 8.811 9.093 8.734 9.072 1,777,561 +0.28(+3.14%)
Apr 21, 2004 8.768 8.796 8.647 8.796 1,038,167 +0.09(+1.02%)
Apr 20, 2004 8.615 8.842 8.564 8.707 2,414,693 +0.10(+1.18%)
Apr 19, 2004 8.524 8.613 8.429 8.605 1,302,068 +0.04(+0.42%)
Apr 16, 2004 8.280 8.581 8.091 8.569 3,356,725 +0.24(+2.83%)
Apr 15, 2004 8.337 8.467 8.312 8.333 1,030,156 -0.01(-0.13%)
Apr 14, 2004 8.395 8.522 8.339 8.344 1,860,501 -0.12(-1.43%)
Apr 13, 2004 8.685 8.685 8.329 8.465 4,330,331 +0.22(+2.65%)
Apr 12, 2004 8.074 8.276 8.064 8.246 1,812,434 +0.16(+1.99%)
Apr 08, 2004 8.257 8.259 8.081 8.085 1,371,813 -0.08(-0.96%)
Apr 07, 2004 8.170 8.233 8.127 8.163 900,090 -0.04(-0.49%)
Apr 06, 2004 8.259 8.263 8.170 8.204 844,011 -0.06(-0.67%)
Apr 05, 2004 8.293 8.325 8.176 8.259 2,266,249 -0.02(-0.21%)
Apr 02, 2004 8.363 8.454 8.242 8.276 1,978,314 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.